ＦＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/10/16 | 800 | 830 | 780 | 780 | -100 | -11.4% | 63,200 |
| 2008/10/15 | 900 | 910 | 870 | 880 | -10 | -1.1% | 70,600 |
| 2008/10/14 | 960 | 960 | 860 | 890 | +130 | +17.1% | 156,200 |
| 2008/10/10 | 710 | 770 | 700 | 760 | +20 | +2.7% | 153,300 |
| 2008/10/09 | 710 | 780 | 710 | 740 | +50 | +7.2% | 190,000 |
| 2008/10/08 | 780 | 840 | 680 | 690 | -140 | -16.9% | 277,800 |
| 2008/10/07 | 660 | 1,110 | 640 | 830 | +20 | +2.5% | 384,600 |
| 2008/10/06 | 900 | 910 | 760 | 810 | -140 | -14.7% | 186,300 |
| 2008/10/03 | 980 | 1,010 | 940 | 950 | -60 | -5.9% | 97,600 |
| 2008/10/02 | 1,050 | 1,080 | 1,000 | 1,010 | -50 | -4.7% | 89,100 |
| 2008/10/01 | 1,090 | 1,130 | 1,050 | 1,060 | -20 | -1.9% | 56,700 |
| 2008/09/30 | 1,010 | 1,100 | 1,010 | 1,080 | -40 | -3.6% | 92,900 |
| 2008/09/29 | 1,150 | 1,180 | 1,100 | 1,120 | -40 | -3.4% | 48,800 |
| 2008/09/26 | 1,200 | 1,200 | 1,150 | 1,160 | -40 | -3.3% | 43,400 |
| 2008/09/25 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 29,400 |
| 2008/09/24 | 1,180 | 1,210 | 1,170 | 1,210 | +10 | +0.8% | 40,700 |
| 2008/09/22 | 1,240 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 35,800 |
| 2008/09/19 | 1,240 | 1,260 | 1,200 | 1,200 | -10 | -0.8% | 93,900 |
| 2008/09/18 | 1,190 | 1,230 | 1,130 | 1,210 | +10 | +0.8% | 107,700 |
| 2008/09/17 | 1,300 | 1,320 | 1,180 | 1,200 | -100 | -7.7% | 234,500 |
| 2008/09/16 | 1,010 | 1,390 | 990 | 1,300 | +150 | +13% | 377,200 |
| 2008/09/12 | 1,170 | 1,170 | 1,120 | 1,150 | ±0 | ±0% | 77,200 |
| 2008/09/11 | 1,130 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 65,900 |
| 2008/09/10 | 1,090 | 1,170 | 1,090 | 1,150 | +20 | +1.8% | 66,500 |
| 2008/09/09 | 1,180 | 1,190 | 1,130 | 1,130 | -80 | -6.6% | 112,300 |
| 2008/09/08 | 1,150 | 1,270 | 1,150 | 1,210 | +110 | +10% | 341,600 |
| 2008/09/05 | 1,080 | 1,100 | 1,070 | 1,100 | -40 | -3.5% | 160,600 |
| 2008/09/04 | 1,220 | 1,220 | 1,140 | 1,140 | -100 | -8.1% | 183,700 |
| 2008/09/03 | 1,350 | 1,360 | 1,240 | 1,240 | -110 | -8.1% | 185,900 |
| 2008/09/02 | 1,420 | 1,420 | 1,340 | 1,350 | -90 | -6.3% | 124,000 |
| 2008/09/01 | 1,390 | 1,450 | 1,370 | 1,440 | +40 | +2.9% | 161,900 |
| 2008/08/29 | 1,410 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 56,000 |
| 2008/08/28 | 1,440 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 69,000 |
| 2008/08/27 | 1,460 | 1,480 | 1,410 | 1,420 | -50 | -3.4% | 102,100 |
| 2008/08/26 | 1,490 | 1,490 | 1,430 | 1,470 | -30 | -2% | 108,300 |
| 2008/08/25 | 1,520 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 87,200 |
| 2008/08/22 | 1,530 | 1,540 | 1,490 | 1,500 | -40 | -2.6% | 89,100 |
| 2008/08/21 | 1,590 | 1,600 | 1,530 | 1,540 | -20 | -1.3% | 169,300 |
| 2008/08/20 | 1,500 | 1,560 | 1,490 | 1,560 | +70 | +4.7% | 186,500 |
| 2008/08/19 | 1,490 | 1,560 | 1,480 | 1,490 | -10 | -0.7% | 368,700 |
| 2008/08/18 | 1,490 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 86,600 |
| 2008/08/15 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 48,400 |
| 2008/08/14 | 1,480 | 1,510 | 1,470 | 1,500 | -10 | -0.7% | 95,700 |
| 2008/08/13 | 1,500 | 1,520 | 1,470 | 1,510 | ±0 | ±0% | 110,300 |
| 2008/08/12 | 1,590 | 1,590 | 1,500 | 1,510 | -70 | -4.4% | 166,200 |
| 2008/08/11 | 1,560 | 1,600 | 1,540 | 1,580 | +60 | +3.9% | 351,900 |
| 2008/08/08 | 1,500 | 1,560 | 1,490 | 1,520 | -20 | -1.3% | 298,300 |
| 2008/08/07 | 1,560 | 1,630 | 1,520 | 1,540 | -20 | -1.3% | 190,600 |
| 2008/08/06 | 1,520 | 1,580 | 1,480 | 1,560 | +100 | +6.8% | 223,500 |
| 2008/08/05 | 1,470 | 1,530 | 1,450 | 1,460 | -20 | -1.4% | 162,300 |
4051～
4100
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「ＦＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＤＫ | 37,400円 | -5.0% | +3.1% | 0.00% | 21.51倍 | 0.79倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 東洋電 | 136,100円 | +18.2% | +21.0% | 3.23% | 9.49倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 菊水ＨＤ | 130,700円 | +2.5% | +3.2% | 3.60% | 8.29倍 | 0.82倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 161,600円 | +7.5% | +22.4% | 4.89% | 9.29倍 | 0.76倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| ＱＤレーザ | 29,500円 | +1.9% | - | 0.00% | - | 2.30倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
